Dark

TEM20280121P45
TEM Jan 21 2028 45.00 Put (TEM280121P00045000)
option OPRA

EOD

Oct 1, 2026

6.98+5.598%(+0.37)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.8000	7.1000	6.8000	6.9800	+5.598%	17	574	0.000%
2026-09-30	6.6100	6.6100	6.6100	6.6100	-2.074%	2	582	+5.598%
2026-09-29	6.3200	6.7500	6.3200	6.7500	+4.651%	12	580	+3.407%
2026-09-28	6.4500	6.5100	6.4500	6.4500	-2.273%	47	570	+8.217%
2026-09-25	6.6000	6.6000	6.6000	6.6000	-9.589%	2	589	+5.758%
2026-09-24	7.3000	7.3000	7.3000	7.3000	0.000%	7	591	-4.384%
2026-09-23	7.3000	7.3000	7.3000	7.3000	-2.667%	3	591	-4.384%
2026-09-22	7.5000	7.5000	7.5000	7.5000	+1.351%	1	594	-6.933%
2026-09-18	7.7000	7.7000	7.4000	7.4000	-2.632%	4	595	-5.676%
2026-09-17	8.3000	8.3000	7.6000	7.6000	-9.524%	2	596	-8.158%
2026-09-16	8.7000	8.7000	8.4000	8.4000	-6.667%	3	598	-16.905%
2026-09-15	9.2500	9.2500	9.0000	9.0000	-4.255%	6	599	-22.444%
2026-09-14	9.4000	9.4000	9.4000	9.4000	-8.023%	1	601	-25.745%
2026-09-11	10.2700	10.5500	10.2200	10.2200	+0.492%	39	600	-31.703%
2026-09-10	10.1700	10.1700	10.1700	10.1700	+4.308%	5	584	-31.367%
2026-09-09	9.7500	9.7500	9.7500	9.7500	-1.911%	1	589	-28.410%
2026-09-02	10.3300	10.3300	9.7400	9.9400	+1.532%	4	590	-29.779%
2026-09-01	9.7900	9.7900	9.7900	9.7900	-4.020%	1	590	-28.703%
2026-08-31	10.1000	10.2000	10.1000	10.2000	+15.254%	2	591	-31.569%
2026-08-27	8.8500	8.8500	8.8500	8.8500	-1.667%	4	591	-21.130%
2026-08-25	9.1000	9.1000	9.0000	9.0000	+0.559%	3	591	-22.444%
2026-08-24	8.9200	8.9500	8.9200	8.9500	+3.828%	65	592	-22.011%
2026-08-21	9.2000	9.2000	8.6200	8.6200	-7.411%	3	566	-19.026%
2026-08-20	9.3000	9.3400	9.3000	9.3100	-9.171%	5	565	-25.027%
2026-08-19	10.6000	10.6000	10.2500	10.2500	-14.938%	6	569	-31.902%
2026-08-17	12.1000	12.1000	12.0500	12.0500	+5.424%	3	575	-42.075%
2026-08-13	11.5400	11.5400	11.4000	11.4300	+2.054%	25	572	-38.933%
2026-08-11	11.4000	11.4000	11.2000	11.2000	-1.754%	3	558	-37.679%
2026-08-10	12.0000	12.0000	11.4000	11.4000	-9.524%	33	561	-38.772%
2026-08-07	12.6000	12.6000	12.6000	12.6000	-9.222%	1	568	-44.603%
2026-08-05	13.8800	13.8800	13.8800	13.8800	-0.502%	1	569	-49.712%
2026-08-04	14.4800	14.4800	13.9500	13.9500	-4.190%	7	569	-49.964%
2026-08-03	15.0700	15.0700	14.5600	14.5600	-4.147%	6	562	-52.060%
2026-07-31	15.1900	15.1900	15.1900	15.1900	-7.095%	2	561	-54.049%
2026-07-28	16.3500	16.3500	16.3500	16.3500	+5.688%	2	563	-57.309%
2026-07-27	15.2200	15.4700	15.2200	15.4700	+1.776%	12	563	-54.880%
2026-07-24	14.6700	15.2000	14.6700	15.2000	+7.042%	12	560	-54.079%
2026-07-23	14.1600	14.2000	14.1600	14.2000	+2.527%	2	552	-50.845%
2026-07-22	14.0000	14.0000	13.8500	13.8500	-1.071%	14	550	-49.603%
2026-07-20	14.0000	14.0000	14.0000	14.0000	+6.464%	1	545	-50.143%
2026-07-17	13.1500	13.1500	13.1500	13.1500	+7.347%	1	544	-46.920%
2026-07-16	12.2500	12.2500	12.2500	12.2500	+8.599%	1	544	-43.020%
2026-07-15	11.6000	11.6000	11.2800	11.2800	-3.590%	18	543	-38.121%
2026-07-08	11.7000	11.7000	11.7000	11.7000	+6.074%	1	553	-40.342%
2026-07-07	11.0200	11.0300	11.0200	11.0300	-0.987%	5	552	-36.718%
2026-07-06	11.1400	11.1400	11.1400	11.1400	+1.273%	2	555	-37.343%
2026-07-01	10.8500	11.0000	10.6700	11.0000	-3.678%	20	557	-36.545%
2026-06-29	11.9700	12.0000	11.4200	11.4200	-6.547%	3	559	-38.879%
2026-06-26	12.5500	12.5500	12.2200	12.2200	-1.531%	3	559	-42.881%
2026-06-25	12.4100	12.4100	12.4100	12.4100	-7.388%	1	559	-43.755%
2026-06-24	12.9900	13.4000	12.9900	13.4000	-1.687%	3	560	-47.910%
2026-06-22	13.6300	13.8500	13.3700	13.6300	+0.963%	13	562	-48.789%
2026-06-18	13.5000	13.5000	13.5000	13.5000	+2.662%	1	551	-48.296%
2026-06-16	13.1500	13.1500	13.1500	13.1500	-9.498%	1	551	-46.920%
2026-06-11	14.5300	14.5300	14.5300	14.5300	+3.050%	1	552	-51.961%
2026-06-09	14.1000	14.1000	14.1000	14.1000	-0.283%	1	551	-50.496%
2026-06-05	14.0000	14.1400	14.0000	14.1400	-0.772%	10	550	-50.636%
2026-06-03	13.8300	14.2500	13.8300	14.2500	+11.241%	13	541	-51.018%
2026-06-02	12.8100	12.8100	12.8100	12.8100	-1.157%	1	553	-45.511%
2026-06-01	13.1800	13.1800	12.8000	12.9600	+4.096%	3	552	-46.142%
2026-05-29	13.0000	13.0000	12.4500	12.4500	-4.889%	2	553	-43.936%
2026-05-28	13.5500	13.5500	13.0900	13.0900	-4.453%	4	552	-46.677%
2026-05-27	13.9000	13.9000	13.7000	13.7000	+0.219%	2	550	-49.051%
2026-05-22	13.5500	13.6700	13.5500	13.6700	-2.357%	2	550	-48.939%
2026-05-21	14.0000	14.0000	14.0000	14.0000	0.000%	2	549	-50.143%
2026-05-20	14.0000	14.0000	14.0000	14.0000	-2.166%	1	549	-50.143%
2026-05-19	14.3100	14.3100	14.3100	14.3100	-1.378%	10	548	-51.223%
2026-05-18	14.5000	14.5100	14.5000	14.5100	+0.694%	2	548	-51.895%
2026-05-15	14.3000	14.4100	14.3000	14.4100	+5.182%	2	548	-51.561%
2026-05-14	13.7000	13.7000	13.7000	13.7000	-2.143%	2	539	-49.051%
2026-05-12	13.9000	14.2500	13.9000	14.0000	+2.190%	14	537	-50.143%
2026-05-11	13.5000	13.7000	13.5000	13.7000	+0.809%	4	537	-49.051%
2026-05-08	13.9500	14.0600	13.5900	13.5900	-1.522%	28	539	-48.639%
2026-05-07	13.8000	13.8000	13.8000	13.8000	+5.909%	1	539	-49.420%
2026-05-06	13.0300	13.0300	13.0300	13.0300	+3.660%	1	540	-46.431%
2026-05-01	12.5700	12.5700	12.5700	12.5700	-4.845%	1	540	-44.471%
2026-04-28	13.2100	13.2100	13.2100	13.2100	+1.304%	1	540	-47.161%
2026-04-27	13.0400	13.0400	13.0400	13.0400	-0.685%	1	539	-46.472%
2026-04-24	13.1800	13.1800	13.1300	13.1300	+1.625%	6	538	-46.839%
2026-04-23	13.2000	13.2000	12.9200	12.9200	+5.041%	2	542	-45.975%
2026-04-21	12.0800	12.3000	12.0800	12.3000	+2.329%	3	542	-43.252%
2026-04-17	11.9000	12.0200	11.9000	12.0200	+0.670%	8	542	-41.930%
2026-04-16	11.9400	11.9400	11.9400	11.9400	-4.480%	5	542	-41.541%
2026-04-15	13.0000	13.0000	12.5000	12.5000	-7.749%	2	540	-44.160%
2026-04-14	13.4900	13.5500	13.4600	13.5500	-6.552%	3	542	-48.487%
2026-04-13	14.5000	14.5500	14.5000	14.5000	-1.159%	3	542	-51.862%
2026-04-10	12.9000	14.7200	12.9000	14.6700	-1.212%	12	539	-52.420%
2026-04-09	14.9500	14.9500	14.3100	14.8500	+6.299%	13	527	-52.997%
2026-04-08	13.5000	13.9800	13.5000	13.9700	-3.986%	121	521	-50.036%
2026-04-02	14.5500	14.5500	14.5500	14.5500	+1.253%	1	447	-52.027%
2026-04-01	14.3700	14.3700	14.3700	14.3700	-4.834%	7	447	-51.427%
2026-03-31	15.5000	15.5000	15.1000	15.1000	-4.370%	12	447	-53.775%
2026-03-30	16.2900	16.2900	15.7900	15.7900	+9.805%	3	442	-55.795%
2026-03-26	14.3800	14.3800	14.3800	14.3800	-2.969%	7	441	-51.460%
2026-03-25	13.9000	14.8200	13.9000	14.8200	+4.735%	3	441	-52.901%
2026-03-24	14.1500	14.1500	14.1500	14.1500	-0.562%	1	439	-50.671%
2026-03-23	14.2300	14.2300	14.2300	14.2300	-1.862%	20	439	-50.949%
2026-03-19	14.4700	14.5000	14.4700	14.5000	+8.859%	2	459	-51.862%
2026-03-17	13.3200	13.3200	13.3200	13.3200	-1.625%	1	459	-47.598%
2026-03-16	13.5400	13.5400	13.5400	13.5400	-1.023%	1	459	-48.449%
2026-03-13	13.6800	13.6800	13.6800	13.6800	-1.013%	1	458	-48.977%
2026-03-12	13.6800	13.8200	13.6800	13.8200	+3.598%	2	457	-49.493%
2026-03-11	13.4000	13.4000	13.3400	13.3400	-0.448%	2	455	-47.676%
2026-03-09	13.4000	13.4000	13.4000	13.4000	+1.515%	1	456	-47.910%
2026-03-03	14.0000	14.0000	13.2000	13.2000	-3.012%	12	455	-47.121%
2026-03-02	13.6100	13.6100	13.6100	13.6100	+6.829%	1	450	-48.714%
2026-02-25	12.4000	12.7400	12.4000	12.7400	+9.356%	7	444	-45.212%
2026-02-20	11.6500	11.6500	11.6500	11.6500	-3.719%	8	444	-40.086%
2026-02-19	12.4000	12.4000	12.1000	12.1000	-12.761%	3	436	-42.314%
2026-02-12	14.1300	15.5000	13.8700	13.8700	+2.362%	7	437	-49.676%
2026-02-05	13.5500	13.5500	13.5500	13.5500	-4.240%	1	440	-48.487%
2026-02-04	12.5000	14.1500	12.5000	14.1500	+12.302%	77	441	-50.671%
2026-02-03	12.1500	12.6000	12.1500	12.6000	+10.044%	65	396	-44.603%
2026-01-30	11.2500	11.6000	11.2500	11.4500	+5.530%	32	331	-39.039%
2026-01-29	10.9900	11.0500	10.8500	10.8500	+8.175%	98	299	-35.668%
2026-01-23	10.0300	10.0300	10.0300	10.0300	-7.558%	1	201	-30.409%
2026-01-21	10.6000	10.8500	10.5500	10.8500	+4.327%	13	200	-35.668%
2026-01-20	10.4000	10.4000	10.4000	10.4000	+1.463%	18	187	-32.885%
2026-01-15	10.2500	10.2500	10.2300	10.2500	-2.381%	7	169	-31.902%
2026-01-14	10.5000	10.5000	10.5000	10.5000	-14.980%	2	174	-33.524%
2025-12-31	12.3500	12.3500	12.3500	12.3500	+1.064%	1	171	-43.482%
2025-12-30	12.2200	12.2200	12.2200	12.2200	-2.162%	1	171	-42.881%
2025-12-29	12.4900	12.4900	12.4900	12.4900	+5.401%	1	171	-44.115%
2025-12-26	11.6700	11.8700	11.6700	11.8500	+3.043%	28	171	-41.097%
2025-12-22	11.4800	11.5000	11.4800	11.5000	-4.643%	2	149	-39.304%
2025-12-19	12.0600	12.0600	12.0600	12.0600	-3.520%	1	149	-42.123%
2025-12-18	12.1500	12.5000	12.1500	12.5000	+11.607%	2	149	-44.160%
2025-12-15	11.1200	11.2000	11.1200	11.2000	+4.673%	6	148	-37.679%
2025-12-10	10.9000	11.3000	10.6000	10.7000	+1.039%	25	142	-34.766%
2025-12-09	10.4000	10.6400	10.2300	10.5900	-7.913%	23	128	-34.089%
2025-12-04	11.5000	11.5000	11.5000	11.5000	+2.679%	5	121	-39.304%
2025-11-26	11.2000	11.2000	11.2000	11.2000	-14.504%	3	129	-37.679%
2025-11-19	13.1000	13.1000	13.1000	13.1000	-0.304%	4	129	-46.718%
2025-11-18	13.1400	13.1400	13.1400	13.1400	+1.860%	1	133	-46.880%
2025-11-13	12.9000	12.9000	12.9000	12.9000	+6.173%	1	134	-45.891%
2025-11-12	12.4400	12.4400	12.1500	12.1500	+0.413%	15	133	-42.551%
2025-11-11	12.1000	12.1000	12.1000	12.1000	+1.938%	1	118	-42.314%
2025-11-10	12.8000	12.8000	11.8700	11.8700	-7.266%	3	118	-41.196%
2025-11-07	12.6000	13.0000	12.6000	12.8000	+7.563%	8	117	-45.469%
2025-11-06	11.0000	12.0000	11.0000	11.9000	+22.177%	12	121	-41.345%
2025-10-30	9.7400	9.7400	9.7400	9.7400	-2.600%	10	109	-28.337%
2025-10-28	10.0000	10.0000	10.0000	10.0000	-0.398%	1	99	-30.200%
2025-10-27	9.8500	10.0400	9.8500	10.0400	-3.462%	3	95	-30.478%
2025-10-24	10.4000	10.4000	10.4000	10.4000	-6.306%	2	95	-32.885%
2025-10-22	10.9000	11.1000	10.9000	11.1000	+5.014%	5	94	-37.117%
2025-10-21	10.5700	10.5700	10.5700	10.5700	+8.969%	50	94	-33.964%
2025-10-20	9.7000	9.7000	9.7000	9.7000	-0.818%	1	45	-28.041%
2025-10-06	9.7800	9.7800	9.7800	9.7800	+4.599%	1	45	-28.630%
2025-10-03	9.3500	9.3500	9.3500	9.3500	-4.397%	7	44	-25.348%
2025-10-02	9.7800	9.7800	9.7800	9.7800	-7.299%	2	44	-28.630%
2025-09-30	10.6000	10.6000	10.5500	10.5500	-7.618%	15	42	-33.839%
2025-09-25	11.4200	11.4200	11.4200	11.4200	+3.818%	1	27	-38.879%
2025-09-24	11.0000	11.0000	11.0000	11.0000	+5.263%	2	26	-36.545%
2025-09-22	9.0000	10.4500	9.0000	10.4500	+4.500%	5	24	-33.206%
2025-09-18	10.3000	10.3000	10.0000	10.0000	-1.961%	13	19	-30.200%
2025-09-17	10.5000	10.5000	10.2000	10.2000	+1.898%	13	18	-31.569%
2025-09-16	10.0100	10.0100	10.0100	10.0100	-5.118%	1	5	-30.270%
2025-09-15	10.5000	10.6600	10.5000	10.5500	0.000%	4	4	-33.839%

.dark-mode .sYBF1N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sYBF1N{ color: #333333; background-color: white; border: 2px solid #333333; }TEM20280121P45TEM Jan 21 2028 45.00 Put (TEM280121P00045000)option OPRA

TEM20280121P45
TEM Jan 21 2028 45.00 Put (TEM280121P00045000)
option OPRA